Nasdaq - Delayed Quote USD
Columbia Balanced Fund S (CBABX)
51.57
0.00
(0.00%)
At close: 8:00:09 PM EST
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jan 16, 2025 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | - |
| Jan 15, 2025 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | - |
| Jan 14, 2025 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | - |
| Jan 13, 2025 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | - |
| Jan 10, 2025 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | - |
| Jan 8, 2025 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | - |
| Jan 7, 2025 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | - |
| Jan 6, 2025 | 51.87 | 51.87 | 51.87 | 51.87 | 51.87 | - |
| Jan 3, 2025 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | - |
| Jan 2, 2025 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | - |
| Dec 31, 2024 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | - |
| Dec 30, 2024 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | - |
| Dec 27, 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | - |
| Dec 26, 2024 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | - |
| Dec 24, 2024 | 52.03 | 52.03 | 52.03 | 52.03 | 52.03 | - |
| Dec 23, 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | - |
| Dec 20, 2024 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | - |
| Dec 19, 2024 | 51.17 | 51.17 | 51.17 | 51.17 | 51.17 | - |
| Dec 18, 2024 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | - |
| Dec 17, 2024 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | - |
| Dec 16, 2024 | 52.41 | 52.41 | 52.41 | 52.41 | 52.41 | - |
| Dec 13, 2024 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | - |
| Dec 12, 2024 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | - |
| Dec 11, 2024 | 52.81 | 52.81 | 52.81 | 52.81 | 52.81 | - |
| Dec 10, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| Dec 9, 2024 | 0.31 Dividend | |||||
| Dec 9, 2024 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | - |
| Dec 9, 2024 | 2.90 Capital Gains | |||||
| Dec 6, 2024 | 55.99 | 55.99 | 55.99 | 55.99 | 52.78 | - |
| Dec 5, 2024 | 55.84 | 55.84 | 55.84 | 55.84 | 52.64 | - |
| Dec 4, 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 52.69 | - |
| Dec 3, 2024 | 55.54 | 55.54 | 55.54 | 55.54 | 52.35 | - |
| Dec 2, 2024 | 55.55 | 55.55 | 55.55 | 55.55 | 52.36 | - |
| Nov 29, 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 52.17 | - |
| Nov 27, 2024 | 55.07 | 55.07 | 55.07 | 55.07 | 51.91 | - |
| Nov 26, 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 51.99 | - |
| Nov 25, 2024 | 55.01 | 55.01 | 55.01 | 55.01 | 51.85 | - |
| Nov 22, 2024 | 54.72 | 54.72 | 54.72 | 54.72 | 51.58 | - |
| Nov 21, 2024 | 54.57 | 54.57 | 54.57 | 54.57 | 51.44 | - |
| Nov 20, 2024 | 54.43 | 54.43 | 54.43 | 54.43 | 51.31 | - |
| Nov 19, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 51.37 | - |
| Nov 18, 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 51.18 | - |
| Nov 15, 2024 | 54.16 | 54.16 | 54.16 | 54.16 | 51.05 | - |
| Nov 14, 2024 | 54.67 | 54.67 | 54.67 | 54.67 | 51.53 | - |
| Nov 13, 2024 | 54.81 | 54.81 | 54.81 | 54.81 | 51.67 | - |
| Nov 12, 2024 | 54.81 | 54.81 | 54.81 | 54.81 | 51.67 | - |
| Nov 11, 2024 | 54.94 | 54.94 | 54.94 | 54.94 | 51.79 | - |
| Nov 8, 2024 | 54.95 | 54.95 | 54.95 | 54.95 | 51.80 | - |
| Nov 7, 2024 | 54.92 | 54.92 | 54.92 | 54.92 | 51.77 | - |
| Nov 6, 2024 | 54.51 | 54.51 | 54.51 | 54.51 | 51.38 | - |
| Nov 5, 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 50.81 | - |
| Nov 4, 2024 | 53.49 | 53.49 | 53.49 | 53.49 | 50.42 | - |
| Nov 1, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 50.43 | - |
| Oct 31, 2024 | 53.32 | 53.32 | 53.32 | 53.32 | 50.26 | - |
| Oct 30, 2024 | 54.07 | 54.07 | 54.07 | 54.07 | 50.97 | - |
| Oct 29, 2024 | 54.18 | 54.18 | 54.18 | 54.18 | 51.07 | - |
| Oct 28, 2024 | 54.11 | 54.11 | 54.11 | 54.11 | 51.01 | - |
| Oct 25, 2024 | 54.09 | 54.09 | 54.09 | 54.09 | 50.99 | - |
| Oct 24, 2024 | 54.05 | 54.05 | 54.05 | 54.05 | 50.95 | - |
| Oct 23, 2024 | 54.04 | 54.04 | 54.04 | 54.04 | 50.94 | - |
| Oct 22, 2024 | 54.38 | 54.38 | 54.38 | 54.38 | 51.26 | - |
| Oct 21, 2024 | 54.41 | 54.41 | 54.41 | 54.41 | 51.29 | - |
| Oct 18, 2024 | 54.57 | 54.57 | 54.57 | 54.57 | 51.44 | - |
| Oct 17, 2024 | 54.46 | 54.46 | 54.46 | 54.46 | 51.34 | - |
| Oct 16, 2024 | 54.62 | 54.62 | 54.62 | 54.62 | 51.49 | - |
| Oct 15, 2024 | 54.48 | 54.48 | 54.48 | 54.48 | 51.35 | - |
| Oct 14, 2024 | 54.66 | 54.66 | 54.66 | 54.66 | 51.52 | - |
| Oct 11, 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 51.28 | - |
| Oct 10, 2024 | 54.11 | 54.11 | 54.11 | 54.11 | 51.01 | - |
| Oct 9, 2024 | 54.14 | 54.14 | 54.14 | 54.14 | 51.03 | - |
| Oct 8, 2024 | 53.99 | 53.99 | 53.99 | 53.99 | 50.89 | - |
| Oct 7, 2024 | 53.67 | 53.67 | 53.67 | 53.67 | 50.59 | - |
| Oct 4, 2024 | 53.87 | 53.87 | 53.87 | 53.87 | 50.78 | - |
| Oct 3, 2024 | 53.87 | 53.87 | 53.87 | 53.87 | 50.78 | - |
Related Tickers
KNPCX Kinetics Paradigm Adv C
134.57
+1.10%
KNPYX Kinetics Paradigm Instl
162.05
+1.10%
KNPAX Kinetics Paradigm Adv A
151.55
+1.09%
WWNPX Kinetics Paradigm No Load
159.77
+1.10%
KMKCX Kinetics Market Opportunities Adv C
82.49
+0.98%
KMKAX Kinetics Market Opportunities Adv A
87.01
+0.99%
KMKYX Kinetics Market Opportunities Inst
90.13
+0.99%
PRUQX PGIM Jennison Utility R6
15.72
+2.68%
PRUZX PGIM Jennison Utility Z
15.75
+2.61%
MLXAX Catalyst Energy Infrastructure A
31.30
+2.56%
MLXIX Catalyst Energy Infrastructure I
31.45
+2.54%
KSCYX Kinetics Small Cap Opportunities Inst
201.30
+1.00%
KSOAX Kinetics Small Cap Opportunities Adv A
187.92
+1.00%
KSCOX Kinetics Small Cap Opportunities No Load
196.27
+1.00%
KSOCX Kinetics Small Cap Opportunities Adv C
175.76
+1.00%
FIKIX Fidelity Advisor Utilities Z
46.37
+2.43%
FAUFX Fidelity Advisor Utilities Fund
45.35
+2.42%
FUGIX Fidelity Advisor Utilities I
46.39
+2.41%
FUGAX Fidelity Advisor Utilities A
45.17
+2.40%
FSUTX Fidelity Select Utilities
124.90
+2.40%
FUGCX Fidelity Advisor Utilities C
43.96
+2.40%
NWHTX Nationwide Bailard Tech & Sci R6
30.82
0.00%
NWHQX Nationwide Bailard Tech & Sci M
30.98
0.00%
NWHOX Nationwide Bailard Tech & Sci A
27.07
0.00%
NWHUX Nationwide Bailard Tech & Sci Instl Svc
30.62
0.00%
CSRIX Cohen & Steers Instl Realty Shares
48.33
+2.31%
CSRSX Cohen & Steers Realty Shares L
66.32
+2.28%
CSJAX Cohen & Steers Realty Shares A
66.34
+2.28%
CSJZX Cohen & Steers Realty Shares Z
66.46
+2.28%
CSJCX Cohen & Steers Realty Shares C
66.05
+2.28%
CSJRX Cohen & Steers Realty Shares R
66.50
+2.28%
CSJIX Cohen & Steers Realty Shares I
66.29
+2.27%
NESNX Natixis US Equity Opportunities N
59.18
0.00%
NEFSX Natixis US Equity Opportunities A
43.90
0.00%
FCIUX NYLI PineStone International Equity Cl I
16.14
+0.94%
FCIWX NYLI PineStone International Eq Cl R6
16.20
+0.93%
FCICX NYLI PineStone International Equity Cl C
15.96
+0.95%
FCIKX NYLI PineStone International Eq Inv Cl
16.09
+1.00%
FCIRX NYLI PineStone International Equity Cl A
16.10
+1.00%
FCIHX NYLI PineStone International Equity Cl P
16.13
+1.00%
AGRYX AB Growth Advisor
133.05
0.00%
SEIRX SEI Real Estate I (SIMT)
16.01
+1.97%
SREYX SEI Real Estate Y (SIMT)
16.05
+1.97%
SETAX SEI Institutional Managed Trust Real Estate Fund
16.05
+1.97%
MUOIX Morgan Stanley Institutional Fund, Inc. - US Core Portfolio
29.88
0.00%
HGASX Hennessy Gas Utility Institutional
27.78
+1.91%
FIUIX Fidelity Telecom and Utilities
33.35
+1.86%
PGJQX PGIM Jennison Global Infrastructure Fund
16.64
+1.84%
PGJZX PGIM Jennison Global Infrastructure Fund
16.64
+1.84%
PJEAX PGIM US Real Estate A
15.40
+1.82%
PHRAX Virtus Duff & Phelps Real Estate Secs A
18.76
+1.79%
VRREX Virtus Duff & Phelps Real Estate Secs R6
18.78
+1.79%
FGIZX Fidelity Advisor Growth & Income Z
43.39
0.00%
NUEIX Northern US Quality ESG I
21.42
0.00%
PHRIX Virtus Duff & Phelps Real Estate Secs I
18.66
+1.74%
PJEZX PGIM US Real Estate Z
15.42
+1.74%
PJEQX PGIM US Real Estate R6
15.42
+1.73%
TORTX Tortoise Energy Infrastructure TR A
20.55
+1.68%
TORIX Tortoise Energy Infrastructure TR Ins
20.89
+1.65%
VLPAX Virtus Duff & Phelps Sel MLP & Engy A
17.94
+1.64%
TORCX Tortoise Energy Infrastructure TR C
20.01
+1.63%
VLPCX Virtus Duff & Phelps Sel MLP & Engy C
17.74
+1.60%
VLPIX Virtus Duff & Phelps Sel MLP & Engy I
17.75
+1.60%
GURAX NAA Risk Managed Real Estate A
31.64
+1.57%
FSPCX Fidelity Select Insurance Port
92.17
+1.56%
AXVIX Acclivity Small Cap Value I
18.83
0.00%
GURPX NAA Risk Managed Real Estate P
31.84
+1.56%
GURCX NAA Risk Managed Real Estate C
31.36
+1.55%
GURIX NAA Risk Managed Rl Estt Inst
32.12
+1.55%
PBFDX Payson Total Return
32.05
0.00%
UMPIX ProFunds UltraMid Cap Fund
71.09
+1.51%
FITGX Fidelity Advisor International Growth M
20.16
+1.51%
UMPSX ProFunds UltraMid Cap Fund
54.86
+1.50%
FIAGX Fidelity Advisor International Growth A
20.35
+1.50%
FIIIX Fidelity Advisor International Growth I
20.48
+1.49%
FZAJX Fidelity Advisor International Growth Z
20.49
+1.49%
FIGFX Fidelity International Growth
20.54
+1.48%
NGJIX Nuveen Global Real Estate Securities I
17.77
+0.62%
JABRX Janus Henderson Balanced S
45.79
0.00%
NGJAX Nuveen Global Real Estate Securities A
17.78
+0.62%
JABAX Janus Henderson Balanced T
45.89
0.00%
JABNX Janus Henderson Balanced N
45.93
0.00%
CBLCX Columbia Balanced C
51.43
0.00%
JABCX Janus Henderson Balanced C
45.15
0.00%
CBALX Columbia Balanced Inst
51.57
0.00%
CLREX Columbia Balanced Inst2
51.61
0.00%
CBLAX Columbia Balanced A
51.71
0.00%
CBLRX Columbia Balanced R
51.72
0.00%
PURGX PGIM Global Real Estate R4
19.41
+1.41%
PGRQX PGIM Global Real Estate R6
19.43
+1.41%
NGJFX Nuveen Global Real Estate Securities R6
17.78
+0.68%
BRIUX Baron Real Estate Income R6
16.61
+1.40%
BRIIX Baron Real Estate Income Institutional
16.63
+1.40%
PWJQX PGIM Jennison International Opps R6
31.35
+1.39%
PWJDX PGIM Jennison International Opps R4
31.00
+1.37%
PWJZX PGIM Jennison International Opps Z
31.26
+1.36%
PWJAX PGIM Jennison International Opps A
30.60
+1.36%
BRIFX Baron Real Estate Income Retail
16.42
+1.36%
BREUX Baron Real Estate R6
40.33
+1.31%